Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2004 | MYR | 4.6968 | 4.7557 | 4.6968 | 4.6968 | 4.6968 | +0.02 (+0.42%) | 293,612 |
2 Apr 2004 | MYR | 4.6575 | 4.6771 | 4.6575 | 4.6771 | 4.6771 | 0.0 (0.0%) | 151,233 |
1 Apr 2004 | MYR | 4.6575 | 4.6771 | 4.6378 | 4.6771 | 4.6771 | 0.0 (0.0%) | 188,990 |
31 Mar 2004 | MYR | 4.6968 | 4.7361 | 4.6575 | 4.6771 | 4.6771 | -0.02 (-0.42%) | 1,484,040 |
30 Mar 2004 | MYR | 4.6968 | 4.7361 | 4.5789 | 4.6968 | 4.6968 | +0.059 (+1.27%) | 881,041 |
29 Mar 2004 | MYR | 4.7754 | 4.795 | 4.5985 | 4.6378 | 4.6378 | -0.157 (-3.28%) | 1,071,049 |
26 Mar 2004 | MYR | 4.854 | 4.8736 | 4.7754 | 4.795 | 4.795 | -0.039 (-0.81%) | 405,663 |
25 Mar 2004 | MYR | 5.0112 | 5.0112 | 4.8147 | 4.8343 | 4.8343 | -0.128 (-2.58%) | 484,638 |
24 Mar 2004 | MYR | 4.9621 | 4.9621 | 4.9129 | 4.9621 | 4.9621 | +0.049 (+1.00%) | 220,641 |
23 Mar 2004 | MYR | 4.9129 | 4.9129 | 4.8933 | 4.9129 | 4.9129 | 0.0 (0.0%) | 590,074 |
22 Mar 2004 | MYR | 5.0112 | 5.1095 | 4.8736 | 4.9129 | 4.9129 | 0.0 (0.0%) | 1,356,215 |
19 Mar 2004 | MYR | 5.0112 | 5.0112 | 4.9129 | 4.9129 | 4.9129 | -0.098 (-1.96%) | 392,534 |
18 Mar 2004 | MYR | 5.0603 | 5.0603 | 4.9621 | 5.0112 | 5.0112 | -0.049 (-0.97%) | 494,917 |
17 Mar 2004 | MYR | 5.0603 | 5.0603 | 5.0112 | 5.0603 | 5.0603 | 0.0 (0.0%) | 977,215 |
16 Mar 2004 | MYR | 5.0603 | 5.1095 | 5.0603 | 5.0603 | 5.0603 | 0.0 (0.0%) | 558,321 |
15 Mar 2004 | MYR | 5.0112 | 5.0603 | 5.0112 | 5.0603 | 5.0603 | +0.098 (+1.98%) | 792,397 |
12 Mar 2004 | MYR | 4.9621 | 5.0112 | 4.9621 | 4.9621 | 4.9621 | 0.0 (0.0%) | 453,191 |
11 Mar 2004 | MYR | 5.0112 | 5.0112 | 4.9621 | 4.9621 | 4.9621 | +0.049 (+1.00%) | 731,232 |
10 Mar 2004 | MYR | 5.0603 | 5.0603 | 4.9129 | 4.9129 | 4.9129 | -0.147 (-2.91%) | 771,839 |
9 Mar 2004 | MYR | 5.1095 | 5.2077 | 5.0603 | 5.0603 | 5.0603 | -0.049 (-0.96%) | 416,451 |
8 Mar 2004 | MYR | 5.2077 | 5.2077 | 5.0603 | 5.1095 | 5.1095 | -0.049 (-0.95%) | 4,583,408 |
5 Mar 2004 | MYR | 5.1586 | 5.2077 | 5.1586 | 5.1586 | 5.1586 | 0.0 (0.0%) | 678,616 |
4 Mar 2004 | MYR | 5.1586 | 5.1586 | 4.9621 | 5.1586 | 5.1586 | +0.049 (+0.96%) | 414,823 |
3 Mar 2004 | MYR | 5.1095 | 5.2077 | 5.0112 | 5.1095 | 5.1095 | -0.049 (-0.95%) | 299,108 |
2 Mar 2004 | MYR | 5.306 | 5.306 | 5.1095 | 5.1586 | 5.1586 | -0.147 (-2.78%) | 233,872 |
1 Mar 2004 | MYR | 5.4534 | 5.4534 | 5.2568 | 5.306 | 5.306 | -0.147 (-2.70%) | 482,399 |
27 Feb 2004 | MYR | 5.306 | 5.4534 | 5.306 | 5.4534 | 5.4534 | +0.147 (+2.78%) | 1,921,966 |
26 Feb 2004 | MYR | 5.1095 | 5.3551 | 5.1095 | 5.306 | 5.306 | +0.147 (+2.86%) | 2,040,021 |
25 Feb 2004 | MYR | 5.0603 | 5.2077 | 5.0603 | 5.1586 | 5.1586 | +0.147 (+2.94%) | 2,729,629 |
24 Feb 2004 | MYR | 5.1586 | 5.1586 | 5.0112 | 5.0112 | 5.0112 | 0.0 (0.0%) | 932,334 |